722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,205900,150101387810,18620,18620,18620,18620,86261
|
|
20240425,205800,150101387810,18620,18620,18620,18620,0
|
|
20240425,205700,150101387810,18620,18620,18620,18620,0
|
|
20240425,205600,150101387810,18620,18620,18620,18620,0
|
|
20240425,205500,150101387810,18620,18620,18620,18620,0
|
|
20240425,205400,150101387810,18620,18620,18620,18620,0
|
|
20240425,205300,150101387810,18620,18620,18620,18620,0
|
|
20240425,205200,150101387810,18620,18620,18620,18620,0
|
|
20240425,205100,150101387810,18620,18620,18620,18620,0
|
|
20240425,205000,150101387810,18620,18620,18620,18620,0
|
|
20240425,204900,150101387810,18620,18620,18620,18620,0
|
|
20240425,204800,150101387810,18620,18620,18620,18620,0
|
|
20240425,204700,150101387810,18620,18620,18620,18620,0
|
|
20240425,204600,150101387810,18620,18620,18620,18620,0
|
|
20240425,204500,150101387810,18620,18620,18620,18620,0
|
|
20240425,204400,150101387810,18620,18620,18620,18620,0
|
|
20240425,204300,150101387810,18620,18620,18620,18620,0
|
|
20240425,204200,150101387810,18620,18620,18620,18620,0
|
|
20240425,204100,150101387810,18620,18620,18620,18620,0
|
|
20240425,204000,150101387810,18620,18620,18620,18620,0
|
|
20240425,203900,150101387810,18620,18620,18620,18620,0
|
|
20240425,203800,150101387810,18620,18620,18620,18620,0
|
|
20240425,203700,150101387810,18620,18620,18620,18620,0
|
|
20240425,203600,150101387810,18620,18620,18620,18620,0
|
|
20240425,203500,150101387810,18620,18620,18620,18620,0
|
|
20240425,203400,150101387810,18620,18620,18620,18620,0
|
|
20240425,203300,150101387810,18620,18620,18620,18620,0
|
|
20240425,203200,150101387810,18620,18620,18620,18620,0
|
|
20240425,203100,150101387810,18620,18620,18620,18620,0
|
|
20240425,203000,150101387810,18620,18620,18620,18620,0
|
|
20240425,202900,150101387810,18620,18620,18620,18620,86261
|
|
20240425,202800,150101387810,18620,18620,18620,18620,0
|
|
20240425,202700,150101387810,18620,18620,18620,18620,0
|
|
20240425,202600,150101387810,18620,18620,18620,18620,0
|
|
20240425,202500,150101387810,18620,18620,18620,18620,0
|
|
20240425,202400,150101387810,18620,18620,18620,18620,0
|
|
20240425,202300,150101387810,18620,18620,18620,18620,0
|
|
20240425,202200,150101387810,18620,18620,18620,18620,0
|
|
20240425,202100,150101387810,18620,18620,18620,18620,0
|
|
20240425,202000,150101387810,18620,18620,18620,18620,0
|
|
20240425,201900,150101387810,18620,18620,18620,18620,0
|
|
20240425,201800,150101387810,18620,18620,18620,18620,0
|
|
20240425,201700,150101387810,18620,18620,18620,18620,0
|
|
20240425,201600,150101387810,18620,18620,18620,18620,0
|
|
20240425,201500,150101387810,18620,18620,18620,18620,0
|
|
20240425,201400,150101387810,18620,18620,18620,18620,0
|
|
20240425,201300,150101387810,18620,18620,18620,18620,0
|
|
20240425,201200,150101387810,18620,18620,18620,18620,0
|
|
20240425,201100,150101387810,18620,18620,18620,18620,0
|
|
20240425,201000,150101387810,18620,18620,18620,18620,0
|
|
20240425,200900,150101387810,18620,18620,18620,18620,0
|
|
20240425,200800,150101387810,18620,18620,18620,18620,0
|
|
20240425,200700,150101387810,18620,18620,18620,18620,0
|
|
20240425,200600,150101387810,18620,18620,18620,18620,0
|
|
20240425,200500,150101387810,18620,18620,18620,18620,0
|
|
20240425,200400,150101387810,18620,18620,18620,18620,0
|
|
20240425,200300,150101387810,18620,18620,18620,18620,0
|
|
20240425,200200,150101387810,18620,18620,18620,18620,0
|
|
20240425,200100,150101387810,18620,18620,18620,18620,0
|
|
20240425,200000,150101387810,18620,18620,18620,18620,0
|
|
20240425,195900,150101387810,18620,18620,18620,18620,86261
|
|
20240425,195800,150101387810,18620,18620,18620,18620,0
|
|
20240425,195700,150101387810,18620,18620,18620,18620,0
|
|
20240425,195600,150101387810,18620,18620,18620,18620,0
|
|
20240425,195500,150101387810,18620,18620,18620,18620,0
|
|
20240425,195400,150101387810,18620,18620,18620,18620,0
|
|
20240425,195300,150101387810,18620,18620,18620,18620,0
|
|
20240425,195200,150101387810,18620,18620,18620,18620,0
|
|
20240425,195100,150101387810,18620,18620,18620,18620,0
|
|
20240425,195000,150101387810,18620,18620,18620,18620,0
|
|
20240425,194900,150101387810,18620,18620,18620,18620,0
|
|
20240425,194800,150101387810,18620,18620,18620,18620,0
|
|
20240425,194700,150101387810,18620,18620,18620,18620,0
|
|
20240425,194600,150101387810,18620,18620,18620,18620,0
|
|
20240425,194500,150101387810,18620,18620,18620,18620,0
|
|
20240425,194400,150101387810,18620,18620,18620,18620,0
|
|
20240425,194300,150101387810,18620,18620,18620,18620,0
|
|
20240425,194200,150101387810,18620,18620,18620,18620,0
|
|
20240425,194100,150101387810,18620,18620,18620,18620,0
|
|
20240425,194000,150101387810,18620,18620,18620,18620,0
|
|
20240425,193900,150101387810,18620,18620,18620,18620,0
|
|
20240425,193800,150101387810,18620,18620,18620,18620,0
|
|
20240425,193700,150101387810,18620,18620,18620,18620,0
|
|
20240425,193600,150101387810,18620,18620,18620,18620,0
|
|
20240425,193500,150101387810,18620,18620,18620,18620,0
|
|
20240425,193400,150101387810,18620,18620,18620,18620,0
|
|
20240425,193300,150101387810,18620,18620,18620,18620,0
|
|
20240425,193200,150101387810,18620,18620,18620,18620,0
|
|
20240425,193100,150101387810,18620,18620,18620,18620,0
|
|
20240425,193000,150101387810,18620,18620,18620,18620,0
|
|
20240425,192900,150101387810,18620,18620,18620,18620,86261
|
|
20240425,192800,150101387810,18620,18620,18620,18620,0
|
|
20240425,192700,150101387810,18620,18620,18620,18620,0
|
|
20240425,192600,150101387810,18620,18620,18620,18620,0
|
|
20240425,192500,150101387810,18620,18620,18620,18620,0
|
|
20240425,192400,150101387810,18620,18620,18620,18620,0
|
|
20240425,192300,150101387810,18620,18620,18620,18620,0
|
|
20240425,192200,150101387810,18620,18620,18620,18620,0
|
|
20240425,192100,150101387810,18620,18620,18620,18620,0
|
|
20240425,192000,150101387810,18620,18620,18620,18620,0
|
|
20240425,191900,150101387810,18620,18620,18620,18620,0
|
|
20240425,191800,150101387810,18620,18620,18620,18620,0
|
|
20240425,191700,150101387810,18620,18620,18620,18620,0
|
|
20240425,191600,150101387810,18620,18620,18620,18620,0
|
|
20240425,191500,150101387810,18620,18620,18620,18620,0
|
|
20240425,191400,150101387810,18620,18620,18620,18620,0
|
|
20240425,191300,150101387810,18620,18620,18620,18620,0
|
|
20240425,191200,150101387810,18620,18620,18620,18620,0
|
|
20240425,191100,150101387810,18620,18620,18620,18620,0
|
|
20240425,191000,150101387810,18620,18620,18620,18620,0
|
|
20240425,190900,150101387810,18620,18620,18620,18620,0
|
|
20240425,190800,150101387810,18620,18620,18620,18620,0
|
|
20240425,190700,150101387810,18620,18620,18620,18620,0
|
|
20240425,190600,150101387810,18620,18620,18620,18620,0
|
|
20240425,190500,150101387810,18620,18620,18620,18620,0
|
|
20240425,190400,150101387810,18620,18620,18620,18620,0
|
|
20240425,190300,150101387810,18620,18620,18620,18620,0
|
|
20240425,190200,150101387810,18620,18620,18620,18620,0
|
|
20240425,190100,150101387810,18620,18620,18620,18620,0
|
|
20240425,190000,150101387810,18620,18620,18620,18620,0
|
|
20240425,185900,150101387810,18620,18620,18620,18620,86261
|
|
20240425,185800,150101387810,18620,18620,18620,18620,0
|
|
20240425,185700,150101387810,18620,18620,18620,18620,0
|
|
20240425,185600,150101387810,18620,18620,18620,18620,0
|
|
20240425,185500,150101387810,18620,18620,18620,18620,0
|
|
20240425,185400,150101387810,18620,18620,18620,18620,0
|
|
20240425,185300,150101387810,18620,18620,18620,18620,0
|
|
20240425,185200,150101387810,18620,18620,18620,18620,0
|
|
20240425,185100,150101387810,18620,18620,18620,18620,0
|
|
20240425,185000,150101387810,18620,18620,18620,18620,0
|
|
20240425,184900,150101387810,18620,18620,18620,18620,0
|
|
20240425,184800,150101387810,18620,18620,18620,18620,0
|
|
20240425,184700,150101387810,18620,18620,18620,18620,0
|
|
20240425,184600,150101387810,18620,18620,18620,18620,0
|
|
20240425,184500,150101387810,18620,18620,18620,18620,0
|
|
20240425,184400,150101387810,18620,18620,18620,18620,0
|
|
20240425,184300,150101387810,18620,18620,18620,18620,0
|
|
20240425,184200,150101387810,18620,18620,18620,18620,0
|
|
20240425,184100,150101387810,18620,18620,18620,18620,0
|
|
20240425,184000,150101387810,18620,18620,18620,18620,0
|
|
20240425,183900,150101387810,18620,18620,18620,18620,0
|
|
20240425,183800,150101387810,18620,18620,18620,18620,0
|
|
20240425,183700,150101387810,18620,18620,18620,18620,0
|
|
20240425,183600,150101387810,18620,18620,18620,18620,0
|
|
20240425,183500,150101387810,18620,18620,18620,18620,0
|
|
20240425,183400,150101387810,18620,18620,18620,18620,0
|
|
20240425,183300,150101387810,18620,18620,18620,18620,0
|
|
20240425,183200,150101387810,18620,18620,18620,18620,0
|
|
20240425,183100,150101387810,18620,18620,18620,18620,0
|
|
20240425,183000,150101387810,18620,18620,18620,18620,0
|
|
20240425,182900,150101387810,18620,18620,18620,18620,86261
|
|
20240425,182800,150101387810,18620,18620,18620,18620,0
|
|
20240425,182700,150101387810,18620,18620,18620,18620,0
|
|
20240425,182600,150101387810,18620,18620,18620,18620,0
|
|
20240425,182500,150101387810,18620,18620,18620,18620,0
|
|
20240425,182400,150101387810,18620,18620,18620,18620,0
|
|
20240425,182300,150101387810,18620,18620,18620,18620,0
|
|
20240425,182200,150101387810,18620,18620,18620,18620,0
|
|
20240425,182100,150101387810,18620,18620,18620,18620,0
|
|
20240425,182000,150101387810,18620,18620,18620,18620,0
|
|
20240425,181900,150101387810,18620,18620,18620,18620,0
|
|
20240425,181800,150101387810,18620,18620,18620,18620,0
|
|
20240425,181700,150101387810,18620,18620,18620,18620,0
|
|
20240425,181600,150101387810,18620,18620,18620,18620,0
|
|
20240425,181500,150101387810,18620,18620,18620,18620,0
|
|
20240425,181400,150101387810,18620,18620,18620,18620,0
|
|
20240425,181300,150101387810,18620,18620,18620,18620,0
|
|
20240425,181200,150101387810,18620,18620,18620,18620,0
|
|
20240425,181100,150101387810,18620,18620,18620,18620,0
|
|
20240425,181000,150101387810,18620,18620,18620,18620,0
|
|
20240425,180900,150101387810,18620,18620,18620,18620,0
|
|
20240425,180800,150101387810,18620,18620,18620,18620,0
|
|
20240425,180700,150101387810,18620,18620,18620,18620,0
|
|
20240425,180600,150101387810,18620,18620,18620,18620,0
|
|
20240425,180500,150101387810,18620,18620,18620,18620,0
|
|
20240425,180400,150101387810,18620,18620,18620,18620,0
|
|
20240425,180300,150101387810,18620,18620,18620,18620,0
|
|
20240425,180200,150101387810,18620,18620,18620,18620,0
|
|
20240425,180100,150101387810,18620,18620,18620,18620,0
|
|
20240425,180000,150101387810,18620,18620,18620,18620,0
|
|
20240425,175900,150101387810,18620,18620,18620,18620,86261
|
|
20240425,175800,150101387810,18620,18620,18620,18620,0
|
|
20240425,175700,150101387810,18620,18620,18620,18620,0
|
|
20240425,175600,150101387810,18620,18620,18620,18620,0
|
|
20240425,175500,150101387810,18620,18620,18620,18620,0
|
|
20240425,175400,150101387810,18620,18620,18620,18620,0
|
|
20240425,175300,150101387810,18620,18620,18620,18620,0
|
|
20240425,175200,150101387810,18620,18620,18620,18620,0
|
|
20240425,175100,150101387810,18620,18620,18620,18620,0
|
|
20240425,175000,150101387810,18620,18620,18620,18620,0
|
|
20240425,174900,150101387810,18620,18620,18620,18620,0
|
|
20240425,174800,150101387810,18620,18620,18620,18620,0
|
|
20240425,174700,150101387810,18620,18620,18620,18620,0
|
|
20240425,174600,150101387810,18620,18620,18620,18620,0
|
|
20240425,174500,150101387810,18620,18620,18620,18620,0
|
|
20240425,174400,150101387810,18620,18620,18620,18620,0
|
|
20240425,174300,150101387810,18620,18620,18620,18620,0
|
|
20240425,174200,150101387810,18620,18620,18620,18620,0
|
|
20240425,174100,150101387810,18620,18620,18620,18620,0
|
|
20240425,174000,150101387810,18620,18620,18620,18620,0
|
|
20240425,173900,150101387810,18620,18620,18620,18620,0
|
|
20240425,173800,150101387810,18620,18620,18620,18620,0
|
|
20240425,173700,150101387810,18620,18620,18620,18620,0
|
|
20240425,173600,150101387810,18620,18620,18620,18620,0
|
|
20240425,173500,150101387810,18620,18620,18620,18620,0
|
|
20240425,173400,150101387810,18620,18620,18620,18620,0
|
|
20240425,173300,150101387810,18620,18620,18620,18620,0
|
|
20240425,173200,150101387810,18620,18620,18620,18620,0
|
|
20240425,173100,150101387810,18620,18620,18620,18620,0
|
|
20240425,173000,150101387810,18620,18620,18620,18620,0
|
|
20240425,172900,150101387810,18620,18620,18620,18620,86261
|
|
20240425,172800,150101387810,18620,18620,18620,18620,0
|
|
20240425,172700,150101387810,18620,18620,18620,18620,0
|
|
20240425,172600,150101387810,18620,18620,18620,18620,0
|
|
20240425,172500,150101387810,18620,18620,18620,18620,0
|
|
20240425,172400,150101387810,18620,18620,18620,18620,0
|
|
20240425,172300,150101387810,18620,18620,18620,18620,0
|
|
20240425,172200,150101387810,18620,18620,18620,18620,0
|
|
20240425,172100,150101387810,18620,18620,18620,18620,0
|
|
20240425,172000,150101387810,18620,18620,18620,18620,0
|
|
20240425,171900,150101387810,18620,18620,18620,18620,0
|
|
20240425,171800,150101387810,18620,18620,18620,18620,0
|
|
20240425,171700,150101387810,18620,18620,18620,18620,0
|
|
20240425,171600,150101387810,18620,18620,18620,18620,0
|
|
20240425,171500,150101387810,18620,18620,18620,18620,0
|
|
20240425,171400,150101387810,18620,18620,18620,18620,0
|
|
20240425,171300,150101387810,18620,18620,18620,18620,0
|
|
20240425,171200,150101387810,18620,18620,18620,18620,0
|
|
20240425,171100,150101387810,18620,18620,18620,18620,0
|
|
20240425,171000,150101387810,18620,18620,18620,18620,0
|
|
20240425,170900,150101387810,18620,18620,18620,18620,0
|
|
20240425,170800,150101387810,18620,18620,18620,18620,0
|
|
20240425,170700,150101387810,18620,18620,18620,18620,0
|
|
20240425,170600,150101387810,18620,18620,18620,18620,0
|
|
20240425,170500,150101387810,18620,18620,18620,18620,0
|
|
20240425,170400,150101387810,18620,18620,18620,18620,0
|
|
20240425,170300,150101387810,18620,18620,18620,18620,0
|
|
20240425,170200,150101387810,18620,18620,18620,18620,0
|
|
20240425,170100,150101387810,18620,18620,18620,18620,0
|
|
20240425,170000,150101387810,18620,18620,18620,18620,0
|
|
20240425,165900,150101387810,18620,18620,18620,18620,86261
|
|
20240425,165800,150101387810,18620,18620,18620,18620,0
|
|
20240425,165700,150101387810,18620,18620,18620,18620,0
|
|
20240425,165600,150101387810,18620,18620,18620,18620,0
|
|
20240425,165500,150101387810,18620,18620,18620,18620,0
|
|
20240425,165400,150101387810,18620,18620,18620,18620,0
|
|
20240425,165300,150101387810,18620,18620,18620,18620,0
|
|
20240425,165200,150101387810,18620,18620,18620,18620,0
|
|
20240425,165100,150101387810,18620,18620,18620,18620,0
|
|
20240425,165000,150101387810,18620,18620,18620,18620,0
|
|
20240425,164900,150101387810,18620,18620,18620,18620,0
|
|
20240425,164800,150101387810,18620,18620,18620,18620,0
|
|
20240425,164700,150101387810,18620,18620,18620,18620,0
|
|
20240425,164600,150101387810,18620,18620,18620,18620,0
|
|
20240425,164500,150101387810,18620,18620,18620,18620,0
|
|
20240425,164400,150101387810,18620,18620,18620,18620,0
|
|
20240425,164300,150101387810,18620,18620,18620,18620,0
|
|
20240425,164200,150101387810,18620,18620,18620,18620,0
|
|
20240425,164100,150101387810,18620,18620,18620,18620,0
|
|
20240425,164000,150101387810,18620,18620,18620,18620,0
|
|
20240425,163900,150101387810,18620,18620,18620,18620,0
|
|
20240425,163800,150101387810,18620,18620,18620,18620,0
|
|
20240425,163700,150101387810,18620,18620,18620,18620,0
|
|
20240425,163600,150101387810,18620,18620,18620,18620,0
|
|
20240425,163500,150101387810,18620,18620,18620,18620,0
|
|
20240425,163400,150101387810,18620,18620,18620,18620,0
|
|
20240425,163300,150101387810,18620,18620,18620,18620,0
|
|
20240425,163200,150101387810,18620,18620,18620,18620,0
|
|
20240425,163100,150101387810,18620,18620,18620,18620,0
|
|
20240425,163000,150101387810,18620,18620,18620,18620,0
|
|
20240425,162900,150101387810,18620,18620,18620,18620,86261
|
|
20240425,162800,150101387810,18620,18620,18620,18620,0
|
|
20240425,162700,150101387810,18620,18620,18620,18620,0
|
|
20240425,162600,150101387810,18620,18620,18620,18620,0
|
|
20240425,162500,150101387810,18620,18620,18620,18620,0
|
|
20240425,162400,150101387810,18620,18620,18620,18620,0
|
|
20240425,162300,150101387810,18620,18620,18620,18620,0
|
|
20240425,162200,150101387810,18620,18620,18620,18620,0
|
|
20240425,162100,150101387810,18620,18620,18620,18620,0
|
|
20240425,162000,150101387810,18620,18620,18620,18620,0
|
|
20240425,161900,150101387810,18620,18620,18620,18620,0
|
|
20240425,161800,150101387810,18620,18620,18620,18620,0
|
|
20240425,161700,150101387810,18620,18620,18620,18620,0
|
|
20240425,161600,150101387810,18620,18620,18620,18620,0
|
|
20240425,161500,150101387810,18620,18620,18620,18620,0
|
|
20240425,161400,150101387810,18620,18620,18620,18620,0
|
|
20240425,161300,150101387810,18620,18620,18620,18620,0
|
|
20240425,161200,150101387810,18620,18620,18620,18620,0
|
|
20240425,161100,150101387810,18620,18620,18620,18620,0
|
|
20240425,161000,150101387810,18620,18620,18620,18620,0
|
|
20240425,160900,150101387810,18620,18620,18620,18620,0
|
|
20240425,160800,150101387810,18620,18620,18620,18620,0
|
|
20240425,160700,150101387810,18620,18620,18620,18620,0
|
|
20240425,160600,150101387810,18620,18620,18620,18620,0
|
|
20240425,160500,150101387810,18620,18620,18620,18620,0
|
|
20240425,160400,150101387810,18620,18620,18620,18620,0
|
|
20240425,160300,150101387810,18620,18620,18620,18620,0
|
|
20240425,160200,150101387810,18620,18620,18620,18620,0
|
|
20240425,160100,150101387810,18620,18620,18620,18620,0
|
|
20240425,160000,150101387810,18620,18620,18620,18620,0
|
|
20240425,155900,150101387810,18620,18620,18620,18620,86261
|
|
20240425,155800,150101387810,18620,18620,18620,18620,0
|
|
20240425,155700,150101387810,18620,18620,18620,18620,0
|
|
20240425,155600,150101387810,18620,18620,18620,18620,0
|
|
20240425,155500,150101387810,18620,18620,18620,18620,0
|
|
20240425,155400,150101387810,18620,18620,18620,18620,0
|
|
20240425,155300,150101387810,18620,18620,18620,18620,0
|
|
20240425,155200,150101387810,18620,18620,18620,18620,0
|
|
20240425,155100,150101387810,18620,18620,18620,18620,0
|
|
20240425,155000,150101387810,18620,18620,18620,18620,0
|
|
20240425,154900,150101387810,18620,18620,18620,18620,0
|
|
20240425,154800,150101387810,18620,18620,18620,18620,0
|
|
20240425,154700,150101387810,18620,18620,18620,18620,0
|
|
20240425,154600,150101387810,18620,18620,18620,18620,0
|
|
20240425,154500,150101387810,18620,18620,18620,18620,0
|
|
20240425,154400,150101387810,18620,18620,18620,18620,0
|
|
20240425,154300,150101387810,18620,18620,18620,18620,0
|
|
20240425,154200,150101387810,18620,18620,18620,18620,0
|
|
20240425,154100,150101387810,18620,18620,18620,18620,0
|
|
20240425,154000,150101387810,18620,18620,18620,18620,0
|
|
20240425,153900,150101387810,18620,18620,18620,18620,0
|
|
20240425,153800,150101387810,18620,18620,18620,18620,0
|
|
20240425,153700,150101387810,18620,18620,18620,18620,0
|
|
20240425,153600,150101387810,18620,18620,18620,18620,0
|
|
20240425,153500,150101387810,18620,18620,18620,18620,0
|
|
20240425,153400,150101387810,18620,18620,18620,18620,0
|
|
20240425,153300,150101387810,18620,18620,18620,18620,0
|
|
20240425,153200,150101387810,18620,18620,18620,18620,0
|
|
20240425,153100,150101387810,18620,18620,18620,18620,0
|
|
20240425,153000,150101387810,18620,18620,18620,18620,86261
|
|
20240425,152900,148495207990,18660,18660,18660,18660,0
|
|
20240425,152800,148495207990,18660,18660,18660,18660,0
|
|
20240425,152700,148495207990,18660,18660,18660,18660,0
|
|
20240425,152600,148495207990,18660,18660,18660,18660,0
|
|
20240425,152500,148495207990,18660,18660,18660,18660,0
|
|
20240425,152400,148495207990,18660,18660,18660,18660,0
|
|
20240425,152300,148495207990,18660,18660,18660,18660,0
|
|
20240425,152200,148495207990,18660,18660,18660,18660,0
|
|
20240425,152100,148495207990,18660,18660,18660,18660,0
|
|
20240425,152000,148495207990,18660,18660,18660,18660,0
|
|
20240425,151900,148495207990,18660,18670,18690,18650,20111
|
|
20240425,151800,148119675710,18670,18670,18680,18650,17172
|
|
20240425,151700,147799192770,18660,18680,18690,18660,9894
|
|
20240425,151600,147614504000,18690,18700,18700,18670,14625
|
|
20240425,151500,147341265020,18700,18710,18720,18690,8345
|
|
20240425,151400,147185184760,18710,18710,18720,18680,13378
|
|
20240425,151300,146934961500,18700,18720,18730,18680,12181
|
|
20240425,151200,146707123290,18710,18730,18730,18700,8368
|
|
20240425,151100,146550519120,18730,18730,18740,18720,4338
|
|
20240425,151000,146469266620,18740,18730,18740,18720,6104
|
|
20240425,150900,146354940670,18730,18760,18760,18730,3623
|
|
20240425,150800,146287053200,18740,18780,18790,18740,8193
|
|
20240425,150700,146133328130,18780,18780,18790,18770,14486
|
|
20240425,150600,145861228960,18780,18710,18780,18710,29510
|
|
20240425,150500,145308251440,18710,18720,18720,18700,4865
|
|
20240425,150400,145217217930,18720,18720,18730,18710,4424
|
|
20240425,150300,145134401660,18720,18710,18730,18710,7373
|
|
20240425,150200,144996371920,18710,18720,18730,18710,3363
|
|
20240425,150100,144933406230,18720,18720,18730,18710,7502
|
|
20240425,150000,144792955480,18720,18690,18730,18690,13514
|
|
20240425,145900,144540092220,18700,18720,18720,18680,5756
|
|
20240425,145800,144432442050,18710,18730,18740,18710,10049
|
|
20240425,145700,144244262360,18730,18740,18740,18720,12637
|
|
20240425,145600,144007514110,18740,18770,18770,18740,12211
|
|
20240425,145500,143778520570,18760,18770,18770,18760,4945
|
|
20240425,145400,143685706820,18770,18770,18770,18760,2096
|
|
20240425,145300,143646379780,18760,18770,18780,18750,8975
|
|
20240425,145200,143477953360,18780,18750,18780,18750,17320
|
|
20240425,145100,143152895130,18760,18750,18760,18750,4014
|
|
20240425,145000,143077625610,18760,18750,18760,18740,2559
|
|
20240425,144900,143029631520,18750,18750,18760,18740,6834
|
|
20240425,144800,142901495190,18750,18750,18760,18740,8100
|
|
20240425,144700,142749621460,18750,18750,18750,18740,5239
|
|
20240425,144600,142651395970,18750,18750,18750,18740,7096
|
|
20240425,144500,142518350040,18750,18730,18750,18730,8242
|
|
20240425,144400,142363887320,18740,18740,18750,18730,4640
|
|
20240425,144300,142276950060,18740,18750,18750,18740,4737
|
|
20240425,144200,142188175140,18740,18750,18750,18740,2700
|
|
20240425,144100,142137566510,18740,18740,18750,18730,3004
|
|
20240425,144000,142081272020,18740,18730,18740,18720,2724
|
|
20240425,143900,142030250700,18730,18760,18760,18720,3014
|
|
20240425,143800,141973765030,18760,18750,18780,18740,4843
|
|
20240425,143700,141882882310,18750,18740,18760,18720,5398
|
|
20240425,143600,141781773690,18740,18780,18780,18740,4881
|
|
20240425,143500,141690191940,18780,18770,18780,18770,8395
|
|
20240425,143400,141532565440,18770,18780,18790,18760,4032
|
|
20240425,143300,141456850940,18790,18790,18800,18730,15153
|
|
20240425,143200,141172297280,18790,18790,18800,18780,16469
|
|
20240425,143100,140862865470,18790,18740,18790,18730,33853
|
|
20240425,143000,140227587510,18730,18720,18730,18720,4758
|
|
20240425,142900,140138482280,18730,18700,18740,18700,8462
|
|
20240425,142800,139980064570,18710,18710,18710,18700,3109
|
|
20240425,142700,139921910590,18710,18710,18720,18680,10063
|
|
20240425,142600,139733663600,18710,18670,18720,18660,8355
|
|
20240425,142500,139577496110,18670,18660,18670,18660,1467
|
|
20240425,142400,139550114540,18660,18660,18670,18650,1993
|
|
20240425,142300,139512932780,18660,18670,18680,18650,3041
|
|
20240425,142200,139456162080,18690,18640,18690,18640,9953
|
|
20240425,142100,139270298860,18650,18630,18650,18620,4272
|
|
20240425,142000,139190687630,18620,18630,18640,18620,3762
|
|
20240425,141900,139120619180,18640,18630,18640,18630,5353
|
|
20240425,141800,139020878680,18620,18630,18640,18620,3629
|
|
20240425,141700,138953270960,18640,18630,18660,18620,5819
|
|
20240425,141600,138844861760,18620,18660,18670,18620,13164
|
|
20240425,141500,138599440910,18670,18660,18670,18660,4653
|
|
20240425,141400,138512601110,18660,18660,18670,18660,2902
|
|
20240425,141300,138458444190,18670,18670,18680,18660,4051
|
|
20240425,141200,138382822230,18670,18680,18690,18670,2600
|
|
20240425,141100,138334260870,18680,18690,18700,18680,2690
|
|
20240425,141000,138283989950,18690,18680,18690,18670,4006
|
|
20240425,140900,138209187680,18700,18700,18700,18680,2943
|
|
20240425,140800,138154191020,18700,18690,18710,18690,22786
|
|
20240425,140700,137728054120,18670,18680,18690,18670,6829
|
|
20240425,140600,137600509230,18680,18690,18690,18670,6478
|
|
20240425,140500,137479518520,18690,18710,18710,18690,2427
|
|
20240425,140400,137434144790,18700,18710,18710,18690,2809
|
|
20240425,140300,137381613430,18700,18700,18710,18700,2204
|
|
20240425,140200,137340386010,18700,18700,18710,18690,1160
|
|
20240425,140100,137318694460,18700,18720,18730,18690,8028
|
|
20240425,140000,137168467620,18720,18710,18730,18710,2751
|
|
20240425,135900,137116970010,18710,18700,18720,18700,1601
|
|
20240425,135800,137087014060,18710,18730,18730,18700,3744
|
|
20240425,135700,137016970540,18720,18710,18720,18710,2471
|
|
20240425,135600,136970729700,18710,18700,18710,18700,697
|
|
20240425,135500,136957694280,18700,18700,18710,18680,2393
|
|
20240425,135400,136912950350,18690,18690,18720,18680,7659
|
|
20240425,135300,136769763620,18700,18730,18750,18690,6349
|
|
20240425,135200,136651030290,18730,18780,18780,18730,14039
|
|
20240425,135100,136387451210,18770,18770,18780,18760,7105
|
|
20240425,135000,136254100100,18760,18710,18760,18680,14309
|
|
20240425,134900,135986140910,18700,18710,18710,18700,909
|
|
20240425,134800,135969134940,18710,18710,18720,18700,3972
|
|
20240425,134700,135894816110,18710,18720,18730,18710,1113
|
|
20240425,134600,135873984390,18710,18750,18750,18710,4827
|
|
20240425,134500,135783538730,18750,18750,18750,18740,4626
|
|
20240425,134400,135696837780,18740,18690,18750,18690,6136
|
|
20240425,134300,135581928320,18700,18740,18740,18680,5995
|
|
20240425,134200,135469797030,18740,18730,18740,18720,2333
|
|
20240425,134100,135426105450,18730,18720,18740,18720,3070
|
|
20240425,134000,135368607960,18720,18750,18750,18720,3818
|
|
20240425,133900,135297046830,18750,18720,18750,18720,9345
|
|
20240425,133800,135121959330,18720,18740,18740,18720,6046
|
|
20240425,133700,135008731460,18740,18710,18740,18700,4570
|
|
20240425,133600,134923184680,18710,18680,18710,18680,3775
|
|
20240425,133500,134852611060,18680,18680,18690,18670,2776
|
|
20240425,133400,134800750830,18690,18690,18700,18680,1195
|
|
20240425,133300,134778414660,18690,18670,18700,18670,1452
|
|
20240425,133200,134751281810,18690,18670,18690,18670,2467
|
|
20240425,133100,134705206630,18670,18680,18690,18660,2702
|
|
20240425,133000,134654747900,18680,18710,18710,18680,3991
|
|
20240425,132900,134580117520,18700,18750,18750,18700,8267
|
|
20240425,132800,134425282360,18750,18700,18750,18700,6523
|
|
20240425,132700,134303120720,18700,18680,18700,18680,3494
|
|
20240425,132600,134237804540,18680,18680,18690,18680,1077
|
|
20240425,132500,134217682580,18680,18690,18690,18670,2999
|
|
20240425,132400,134161657250,18680,18640,18680,18630,5406
|
|
20240425,132300,134060751970,18640,18660,18670,18630,7583
|
|
20240425,132200,133919311570,18660,18680,18680,18660,6293
|
|
20240425,132100,133801829720,18670,18720,18730,18670,6758
|
|
20240425,132000,133675452340,18720,18720,18730,18720,1752
|
|
20240425,131900,133642652120,18720,18710,18740,18680,6151
|
|
20240425,131800,133527494620,18700,18770,18780,18670,18245
|
|
20240425,131700,133185715370,18780,18760,18780,18760,9503
|
|
20240425,131600,133007333180,18760,18750,18760,18750,7281
|
|
20240425,131500,132870765300,18740,18730,18760,18720,12010
|
|
20240425,131400,132645704770,18720,18770,18800,18720,27738
|
|
20240425,131300,132124894160,18770,18670,18770,18670,38114
|
|
20240425,131200,131411085830,18670,18690,18700,18670,5835
|
|
20240425,131100,131302099460,18700,18700,18710,18690,14024
|
|
20240425,131000,131039897430,18690,18630,18700,18630,21405
|
|
20240425,130900,130640064600,18640,18680,18680,18640,10752
|
|
20240425,130800,130439425890,18680,18620,18680,18610,17489
|
|
20240425,130700,130113342820,18620,18600,18620,18590,1945
|
|
20240425,130600,130077156560,18600,18600,18610,18590,10046
|
|
20240425,130500,129890309420,18600,18590,18610,18590,4188
|
|
20240425,130400,129812408360,18590,18550,18590,18550,6425
|
|
20240425,130300,129693069860,18550,18530,18560,18520,6209
|
|
20240425,130200,129577935870,18520,18530,18530,18520,245
|
|
20240425,130100,129573397590,18530,18530,18530,18520,1422
|
|
20240425,130000,129547052160,18520,18520,18530,18520,1517
|
|
20240425,125900,129518947490,18520,18540,18540,18520,1588
|
|
20240425,125800,129489520890,18540,18540,18540,18530,3457
|
|
20240425,125700,129425446080,18540,18530,18540,18530,1816
|
|
20240425,125600,129391780790,18540,18540,18550,18520,2267
|
|
20240425,125500,129349760070,18540,18500,18540,18500,11956
|
|
20240425,125400,129128447410,18500,18470,18510,18460,12595
|
|
20240425,125300,128895543020,18450,18500,18500,18450,7863
|
|
20240425,125200,128750285310,18500,18480,18530,18480,7996
|
|
20240425,125100,128602338760,18490,18460,18490,18420,27484
|
|
20240425,125000,128095328360,18460,18560,18560,18450,60826
|
|
20240425,124900,126969655260,18560,18570,18570,18550,5649
|
|
20240425,124800,126864808100,18570,18620,18620,18570,13382
|
|
20240425,124700,126616031750,18620,18620,18620,18610,1592
|
|
20240425,124600,126586396580,18610,18620,18620,18600,1254
|
|
20240425,124500,126563057640,18620,18610,18650,18610,11074
|
|
20240425,124400,126356780070,18610,18590,18610,18590,8778
|
|
20240425,124300,126193503410,18600,18580,18600,18580,1724
|
|
20240425,124200,126161453370,18590,18590,18590,18580,1624
|
|
20240425,124100,126131271600,18590,18590,18590,18580,874
|
|
20240425,124000,126115026860,18590,18590,18600,18580,1820
|
|
20240425,123900,126081189500,18600,18580,18600,18580,1513
|
|
20240425,123800,126053065150,18580,18570,18580,18570,596
|
|
20240425,123700,126041993500,18570,18550,18580,18540,13138
|
|
20240425,123600,125798153910,18550,18550,18560,18550,4624
|
|
20240425,123500,125712368810,18550,18550,18560,18550,3102
|
|
20240425,123400,125654822040,18560,18560,18560,18550,2655
|
|
20240425,123300,125605558970,18560,18550,18560,18550,2494
|
|
20240425,123200,125559278820,18560,18550,18560,18550,1127
|
|
20240425,123100,125538369870,18550,18560,18560,18550,2885
|
|
20240425,123000,125484831330,18560,18580,18580,18560,2287
|
|
20240425,122900,125442361480,18580,18560,18580,18560,3382
|
|
20240425,122800,125379558030,18560,18570,18580,18560,1752
|
|
20240425,122700,125347012870,18570,18570,18590,18560,4211
|
|
20240425,122600,125268801430,18570,18540,18570,18540,3155
|
|
20240425,122500,125210254050,18550,18550,18560,18540,4391
|
|
20240425,122400,125128816130,18550,18580,18580,18540,30304
|
|
20240425,122300,124566566450,18570,18580,18590,18570,7077
|
|
20240425,122200,124435037880,18580,18570,18590,18570,4429
|
|
20240425,122100,124352750930,18570,18570,18580,18570,4297
|
|
20240425,122000,124272947330,18580,18580,18580,18570,5017
|
|
20240425,121900,124179771010,18590,18580,18600,18580,3860
|
|
20240425,121800,124108037530,18580,18610,18620,18580,4250
|
|
20240425,121700,124029014300,18610,18620,18620,18610,924
|
|
20240425,121600,124011811960,18610,18640,18650,18610,6725
|
|
20240425,121500,123886514340,18640,18650,18650,18630,1411
|
|
20240425,121400,123860206760,18650,18600,18660,18590,14996
|
|
20240425,121300,123580851180,18610,18610,18620,18570,7537
|
|
20240425,121200,123440733660,18620,18620,18630,18610,1843
|
|
20240425,121100,123406416350,18620,18640,18640,18620,1678
|
|
20240425,121000,123375148570,18640,18650,18660,18640,4430
|
|
20240425,120900,123292530490,18660,18650,18660,18640,1948
|
|
20240425,120800,123256207350,18640,18650,18660,18640,1490
|
|
20240425,120700,123228421050,18630,18660,18660,18620,3909
|
|
20240425,120600,123155483110,18670,18640,18670,18610,5521
|
|
20240425,120500,123052548350,18650,18620,18650,18580,9719
|
|
20240425,120400,122871620600,18620,18640,18640,18590,4932
|
|
20240425,120300,122779863490,18640,18610,18650,18610,3692
|
|
20240425,120200,122711082830,18610,18620,18630,18610,1469
|
|
20240425,120100,122683730910,18630,18630,18640,18620,1612
|
|
20240425,120000,122653700820,18640,18670,18670,18630,8804
|
|
20240425,115900,122489465670,18670,18630,18670,18620,2264
|
|
20240425,115800,122447243870,18630,18620,18630,18610,2076
|
|
20240425,115700,122408585900,18610,18610,18620,18590,2615
|
|
20240425,115600,122359932370,18600,18590,18600,18590,2222
|
|
20240425,115500,122318615980,18590,18590,18600,18580,1754
|
|
20240425,115400,122286003390,18590,18580,18600,18570,2696
|
|
20240425,115300,122235890450,18580,18560,18580,18560,3751
|
|
20240425,115200,122166251500,18560,18580,18600,18560,4892
|
|
20240425,115100,122075379330,18570,18590,18620,18560,12346
|
|
20240425,115000,121845921830,18590,18570,18600,18570,4068
|
|
20240425,114900,121770322740,18580,18620,18630,18570,18267
|
|
20240425,114800,121430594200,18620,18650,18660,18620,12227
|
|
20240425,114700,121202617130,18660,18660,18670,18650,5921
|
|
20240425,114600,121092141830,18660,18710,18710,18660,9393
|
|
20240425,114500,120916636890,18700,18700,18710,18700,2065
|
|
20240425,114400,120878006230,18700,18710,18720,18700,2995
|
|
20240425,114300,120821971710,18710,18710,18710,18700,1629
|
|
20240425,114200,120791503300,18710,18710,18730,18700,14117
|
|
20240425,114100,120527257950,18710,18690,18710,18690,3943
|
|
20240425,114000,120453521530,18700,18650,18700,18650,13728
|
|
20240425,113900,120197049760,18650,18650,18660,18650,1088
|
|
20240425,113800,120176757350,18650,18660,18660,18650,4012
|
|
20240425,113700,120101916600,18670,18650,18670,18650,4153
|
|
20240425,113600,120024423320,18650,18640,18650,18620,3975
|
|
20240425,113500,119950323890,18640,18630,18640,18610,1931
|
|
20240425,113400,119914359520,18630,18640,18640,18620,1651
|
|
20240425,113300,119883604150,18640,18640,18650,18620,6282
|
|
20240425,113200,119766562130,18630,18630,18650,18620,3535
|
|
20240425,113100,119700688320,18630,18610,18630,18610,2451
|
|
20240425,113000,119655053140,18610,18600,18620,18600,1417
|
|
20240425,112900,119628686490,18610,18620,18630,18600,3054
|
|
20240425,112800,119571832780,18620,18590,18630,18590,2531
|
|
20240425,112700,119524745510,18590,18580,18600,18570,3380
|
|
20240425,112600,119461934370,18570,18590,18600,18570,10141
|
|
20240425,112500,119273497110,18590,18620,18630,18580,7178
|
|
20240425,112400,119139937060,18620,18580,18650,18580,14422
|
|
20240425,112300,118871313410,18580,18630,18630,18580,17677
|
|
20240425,112200,118542489760,18620,18680,18680,18620,16897
|
|
20240425,112100,118227510800,18680,18690,18700,18670,3077
|
|
20240425,112000,118170007330,18690,18700,18710,18680,8423
|
|
20240425,111900,118012502980,18700,18680,18700,18680,5966
|
|
20240425,111800,117901044050,18690,18720,18720,18680,6648
|
|
20240425,111700,117776762880,18720,18720,18730,18700,4369
|
|
20240425,111600,117695021900,18720,18740,18740,18720,4206
|
|
20240425,111500,117616244710,18730,18750,18750,18730,6636
|
|
20240425,111400,117491893920,18750,18710,18760,18700,15490
|
|
20240425,111300,117201560920,18710,18730,18730,18700,10824
|
|
20240425,111200,116998915650,18720,18670,18720,18650,9527
|
|
20240425,111100,116820947940,18660,18710,18710,18660,15308
|
|
20240425,111000,116534864460,18700,18700,18720,18690,4775
|
|
20240425,110900,116445555770,18700,18700,18710,18690,3246
|
|
20240425,110800,116384852960,18700,18710,18710,18670,6679
|
|
20240425,110700,116259989630,18710,18740,18740,18690,16878
|
|
20240425,110600,115944245430,18730,18690,18730,18690,19520
|
|
20240425,110500,115578948730,18680,18640,18690,18640,7674
|
|
20240425,110400,115435712850,18640,18640,18650,18620,4543
|
|
20240425,110300,115351062170,18640,18630,18650,18630,3790
|
|
20240425,110200,115280416800,18640,18680,18680,18630,16700
|
|
20240425,110100,114968833790,18680,18680,18700,18660,22903
|
|
20240425,110000,114541065780,18680,18650,18680,18650,11079
|
|
20240425,105900,114334257780,18660,18610,18660,18610,4849
|
|
20240425,105800,114243841510,18620,18640,18660,18610,16928
|
|
20240425,105700,113928388750,18640,18590,18640,18590,9577
|
|
20240425,105600,113750149170,18590,18560,18590,18560,5306
|
|
20240425,105500,113651545490,18560,18600,18610,18560,16729
|
|
20240425,105400,113340667880,18590,18610,18620,18580,15394
|
|
20240425,105300,113054313030,18600,18600,18610,18590,3901
|
|
20240425,105200,112981754780,18600,18610,18660,18590,24578
|
|
20240425,105100,112523982880,18610,18560,18620,18560,10734
|
|
20240425,105000,112324494070,18570,18560,18570,18540,16070
|
|
20240425,104900,112026206990,18550,18550,18570,18480,60458
|
|
20240425,104800,110906984640,18550,18550,18570,18520,15630
|
|
20240425,104700,110617131240,18550,18620,18620,18520,50708
|
|
20240425,104600,109675779180,18620,18680,18680,18610,15872
|
|
20240425,104500,109379814170,18680,18660,18680,18660,6018
|
|
20240425,104400,109267460540,18670,18660,18670,18640,5409
|
|
20240425,104300,109166548150,18670,18630,18670,18630,12842
|
|
20240425,104200,108926940580,18640,18630,18640,18620,10176
|
|
20240425,104100,108737343820,18620,18610,18650,18610,20391
|
|
20240425,104000,108357588200,18610,18670,18680,18610,15108
|
|
20240425,103900,108075964210,18670,18700,18700,18660,8263
|
|
20240425,103800,107921606420,18700,18720,18720,18690,15915
|
|
20240425,103700,107623933990,18730,18700,18730,18700,5795
|
|
20240425,103600,107515459320,18710,18720,18720,18680,8558
|
|
20240425,103500,107355426390,18710,18660,18740,18660,18932
|
|
20240425,103400,107001389080,18670,18680,18680,18610,37631
|
|
20240425,103300,106299796680,18680,18680,18700,18660,13390
|
|
20240425,103200,106049651660,18680,18730,18730,18680,20279
|
|
20240425,103100,105670187710,18730,18660,18740,18660,17305
|
|
20240425,103000,105346459880,18650,18790,18790,18580,81265
|
|
20240425,102900,103829580800,18790,18820,18820,18780,11519
|
|
20240425,102800,103612971760,18820,18840,18840,18760,34605
|
|
20240425,102700,102962088110,18840,18790,18840,18790,18442
|
|
20240425,102600,102615129280,18800,18800,18830,18790,31372
|
|
20240425,102500,102024950500,18790,18750,18830,18750,32762
|
|
20240425,102400,101409324960,18760,18720,18760,18720,11102
|
|
20240425,102300,101201295130,18720,18730,18770,18720,16965
|
|
20240425,102200,100883397020,18720,18790,18800,18690,57298
|
|
20240425,102100,99810687060,18800,18750,18810,18750,36149
|
|
20240425,102000,99132025980,18750,18800,18810,18750,35493
|
|
20240425,101900,98465577650,18800,18800,18820,18770,57246
|
|
20240425,101800,97389869180,18790,18880,18930,18790,70102
|
|
20240425,101700,96068272140,18880,18860,18890,18850,22670
|
|
20240425,101600,95640697740,18860,18890,18890,18850,22484
|
|
20240425,101500,95216451290,18890,18920,18930,18850,62296
|
|
20240425,101400,94040271450,18930,18910,18960,18900,21631
|
|
20240425,101300,93630874420,18910,18970,18990,18900,64678
|
|
20240425,101200,92405943700,18970,18980,19020,18970,41108
|
|
20240425,101100,91625160050,18980,19030,19040,18960,75718
|
|
20240425,101000,90186911810,19030,19040,19050,19010,27981
|
|
20240425,100900,89654595230,19040,19070,19070,19040,16736
|
|
20240425,100800,89335649390,19060,19030,19090,19010,34960
|
|
20240425,100700,88669760590,19020,19080,19130,19020,62446
|
|
20240425,100600,87478656160,19090,19180,19190,19050,83007
|
|
20240425,100500,85892241000,19180,19220,19230,19140,43222
|
|
20240425,100400,85063263410,19230,19180,19260,19170,44411
|
|
20240425,100300,84210337230,19200,19310,19310,19150,74549
|
|
20240425,100200,82777257910,19310,19330,19340,19280,41814
|
|
20240425,100100,81969589580,19330,19330,19350,19290,58236
|
|
20240425,100000,80844422700,19310,19220,19330,19210,93060
|
|
20240425,095900,79049735150,19220,19260,19270,19210,27106
|
|
20240425,095800,78528522470,19270,19200,19280,19180,54643
|
|
20240425,095700,77478032380,19190,19220,19240,19190,34404
|
|
20240425,095600,76817234620,19220,19190,19290,19180,80382
|
|
20240425,095500,75270840490,19200,19260,19300,19190,59115
|
|
20240425,095400,74133848430,19260,19280,19380,19230,156979
|
|
20240425,095300,71100385940,19260,19280,19340,19210,106462
|
|
20240425,095200,69049214400,19280,19320,19370,19280,86916
|
|
20240425,095100,67369713610,19320,19320,19430,19250,147469
|
|
20240425,095000,64517398210,19320,19340,19410,19320,198950
|
|
20240425,094900,60662844880,19340,19270,19340,19220,198155
|
|
20240425,094800,56840464200,19270,19160,19280,19150,223787
|
|
20240425,094700,52540806680,19160,19000,19170,18990,356648
|
|
20240425,094600,45737310180,19000,18990,19000,18950,107437
|
|
20240425,094500,43697146830,18990,18920,18990,18920,111559
|
|
20240425,094400,41582731230,18930,18940,18950,18910,33189
|
|
20240425,094300,40954430470,18940,18850,18950,18840,94431
|
|
20240425,094200,39168347760,18860,18890,18890,18840,16319
|
|
20240425,094100,38860624350,18880,18880,18890,18870,15989
|
|
20240425,094000,38558753510,18880,18850,18900,18850,16156
|
|
20240425,093900,38253670010,18860,18900,18920,18850,79976
|
|
20240425,093800,36742520330,18890,18890,18900,18840,32223
|
|
20240425,093700,36133948440,18890,18800,18900,18790,101363
|
|
20240425,093600,34222833240,18790,18780,18800,18780,8136
|
|
20240425,093500,34069925770,18790,18750,18800,18750,10298
|
|
20240425,093400,33876606170,18750,18790,18790,18710,26246
|
|
20240425,093300,33384311130,18800,18810,18820,18790,16137
|
|
20240425,093200,33080920880,18810,18840,18850,18770,32606
|
|
20240425,093100,32467269840,18830,18780,18840,18750,44144
|
|
20240425,093000,31637170330,18780,18800,18800,18750,12027
|
|
20240425,092900,31411249590,18800,18700,18810,18700,47168
|
|
20240425,092800,30525436950,18700,18690,18710,18660,11690
|
|
20240425,092700,30306992160,18690,18740,18750,18690,21357
|
|
20240425,092600,29907052470,18750,18610,18750,18610,23926
|
|
20240425,092500,29460042210,18610,18640,18650,18610,17228
|
|
20240425,092400,29139111430,18640,18610,18670,18580,16553
|
|
20240425,092300,28830667990,18610,18640,18660,18560,36782
|
|
20240425,092200,28146410740,18640,18730,18770,18560,64029
|
|
20240425,092100,26952485030,18770,18690,18810,18680,34996
|
|
20240425,092000,26297012700,18690,18820,18820,18680,61381
|
|
20240425,091900,25146238170,18820,18890,18920,18800,93544
|
|
20240425,091800,23379906420,18890,18800,18890,18790,74641
|
|
20240425,091700,21973678280,18780,18770,18800,18760,18254
|
|
20240425,091600,21630898480,18780,18740,18800,18740,27022
|
|
20240425,091500,21123445190,18750,18810,18820,18740,33829
|
|
20240425,091400,20488629720,18810,18820,18850,18760,66961
|
|
20240425,091300,19230059330,18800,18880,18950,18800,116428
|
|
20240425,091200,17030865510,18890,18860,18890,18770,75556
|
|
20240425,091100,15608393160,18860,18700,18900,18690,152042
|
|
20240425,091000,12749224600,18700,18660,18700,18650,36018
|
|
20240425,090900,12076790470,18670,18750,18760,18650,51831
|
|
20240425,090800,11106920670,18740,18590,18750,18590,107021
|
|
20240425,090700,9105682760,18600,18460,18600,18450,44920
|
|
20240425,090600,8274004820,18470,18580,18650,18460,84366
|
|
20240425,090500,6706577610,18580,18530,18590,18520,58377
|
|
20240425,090400,5623068280,18530,18440,18550,18440,98690
|
|
20240425,090300,3797883710,18450,18390,18460,18380,57415
|
|
20240425,090200,2739671180,18390,18300,18390,18280,66324
|
|
20240425,090100,1524423750,18290,18180,18310,18150,35537
|
|
20240425,090000,875767980,18150,18110,18190,18090,47270
|